[8306 東証1部] 三菱UFJフィナンシャル・グループ 1時間足 時系列データ (2016年12月)

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-3015:00720.20720.20720.20720.2062656004512485120
2016-12-3014:00718.00720.60717.90719.90103510007446274990
2016-12-3013:00718.70720.80717.70718.20101643007309858380
2016-12-3012:00716.50719.00716.10718.7060068004311922760
2016-12-3011:00715.20716.10714.20716.0026353001884861880
2016-12-3010:00716.90718.50713.90715.4087330006253700410
2016-12-3009:00707.10719.70705.90716.902787240019908077760
2016-12-2915:00718.40718.40718.40718.4053099003814632160
2016-12-2914:00718.70719.00717.00718.30126657009091744010
2016-12-2913:00718.90719.20715.90718.7091316006548531920
2016-12-2912:00718.90719.90716.60718.9072001005171282390
2016-12-2911:00717.60718.10715.60717.1038610002767464780
2016-12-2910:00719.80720.10716.60717.50101501007289308330
2016-12-2909:00726.70726.70715.60719.802992550021563909840
2016-12-2815:00734.50734.50734.50734.5032066002355247700
2016-12-2814:00734.10735.10733.70734.6074321005457966180
2016-12-2813:00735.10736.10733.70734.1047864003516050200
2016-12-2812:00736.10736.30732.60735.2072645005335739730
2016-12-2811:00735.60736.20735.10735.3015270001123332180
2016-12-2810:00736.20737.60735.00735.6054123003984404520
2016-12-2809:00741.30741.40734.20736.201679840012390124880
2016-12-2715:00738.10738.10738.10738.1023053001701541930
2016-12-2714:00739.40739.90736.50738.00102024007526554730
2016-12-2713:00742.70742.70737.10739.40103096007628188500
2016-12-2712:00745.30746.00742.00742.7078321005828671980
2016-12-2711:00744.70745.60744.00745.0035497002643852650
2016-12-2710:00744.00745.80742.70744.70109960008186648140
2016-12-2709:00735.10745.00732.20744.102244610016614945430
2016-12-2615:00736.20736.20736.20736.2029259002154047580
2016-12-2614:00735.20737.40734.80736.30107701007927634920
2016-12-2613:00733.10735.60732.80735.2077579005698590980
2016-12-2612:00733.40733.90731.50733.1086515006340820790
2016-12-2611:00733.70735.20733.50734.8032958002420570950
2016-12-2610:00735.40737.70733.10733.6078803005793870760
2016-12-2609:00735.40738.90731.00735.301999060014686586120
2016-12-2215:00745.30745.30745.30745.3040981003054313930
2016-12-2214:00741.70746.40741.70745.502353250017515095740
2016-12-2213:00735.90742.10735.50741.70129531009564687410
2016-12-2212:00736.00737.60734.00735.8092103006775582080
2016-12-2211:00734.80737.50734.50737.0050022003681207360
2016-12-2210:00733.00736.90732.10734.90135011009919605860
2016-12-2209:00742.00743.20726.30733.104208450030893853770
2016-12-2115:00749.00749.00749.00749.0034774002604572600
2016-12-2114:00750.20752.70747.20749.201788120013409599030
2016-12-2113:00752.60753.70747.00750.201404060010533606410
2016-12-2112:00752.90753.50748.20752.60109168008203339100
2016-12-2111:00753.20753.80750.50752.6047300003558100820
2016-12-2110:00751.20754.90750.10753.10114910008647579050
2016-12-2109:00753.00761.30740.00751.204215970031820546930
2016-12-2015:00749.00749.00749.00749.0048557003636919300
2016-12-2014:00749.70750.20747.10748.801337950010016231610
2016-12-2013:00743.60749.90743.20749.901461570010909912670
2016-12-2012:00746.90748.20741.00743.601641130012217707010
2016-12-2011:00747.10747.90746.20746.2041516003100798350
2016-12-2010:00749.80750.20746.40747.00100608007526607430
2016-12-2009:00751.40754.00745.10750.002868660021510049040
2016-12-1915:00759.60759.60759.60759.6048453003680489880
2016-12-1914:00759.90760.40758.00759.70112445008537982350
2016-12-1913:00761.10761.40757.30759.9098244007461225810
2016-12-1912:00760.00762.60758.90761.1082171006249469940
2016-12-1911:00759.30760.40758.20759.7041927003183099300
2016-12-1910:00758.80760.50756.90759.40102937007807171340
2016-12-1909:00765.00767.40753.10759.003061990023290461330
2016-12-1615:00768.10768.10768.10768.10121315009318205150
2016-12-1614:00767.60769.00767.00768.301601450012300005370
2016-12-1613:00767.90768.80765.80767.50101189007764699400
2016-12-1612:00770.00770.50764.30767.901350690010363884570
2016-12-1611:00768.70772.50768.20769.901406870010840629290
2016-12-1610:00767.50770.00764.70768.602537350019475006270
2016-12-1609:00769.00770.10762.20767.604369890033490899680
2016-12-1515:00755.00755.00755.00755.0063205004771977500
2016-12-1514:00753.70757.20752.80755.001766100013329312310
2016-12-1513:00749.90755.00748.30753.70124568009373761910
2016-12-1512:00749.90754.30747.70750.00107138008041049170
2016-12-1511:00753.40755.20748.90749.9066495004996662240
2016-12-1510:00754.50758.20750.50753.501748330013197756650
2016-12-1509:00757.00767.00746.90754.805936860045107826440
2016-12-1415:00749.00749.00749.00749.0037428002803357200
2016-12-1414:00749.20750.80746.70749.001377850010318570900
2016-12-1413:00749.80750.60747.50749.20107113008022996200
2016-12-1412:00747.20751.90746.80749.80132657009943672100
2016-12-1411:00745.40747.80744.40746.9047666003556354800
2016-12-1410:00746.50748.10742.70745.40130414009724955840
2016-12-1409:00750.80750.80741.50746.502789470020832070190
2016-12-1315:00747.70747.70747.70747.7058035004339276950
2016-12-1314:00744.50747.90742.80747.301863720013896875510
2016-12-1313:00742.30746.60740.20744.601501230011158680100
2016-12-1312:00745.00745.90738.20742.301549070011495067350
2016-12-1311:00749.20749.40745.00745.1071151005314768780
2016-12-1310:00747.70752.60745.30749.301398390010473608990
2016-12-1309:00737.60752.40736.10747.804229160031501505800
2016-12-1215:00752.60752.60752.60752.6052069003918712940
2016-12-1214:00750.80753.70748.50751.802312770017374010890
2016-12-1213:00753.00754.60743.00750.802361620017650122620
2016-12-1212:00739.30753.10735.50752.902558040018997786310
2016-12-1211:00755.40757.80740.00744.102347760017539452980
2016-12-1210:00766.10766.50754.30755.502796740021294428200
2016-12-1209:00770.50773.30763.30765.805017210038596270540
2016-12-0915:00762.80762.80762.80762.80108296008260818880
2016-12-0914:00761.30763.70759.20762.702820620021493922900
2016-12-0913:00760.00766.20759.40761.402871910021908605370
2016-12-0912:00759.00761.00757.00760.101575550011959246620
2016-12-0911:00755.10757.70752.80757.7093739007083779120
2016-12-0910:00752.70756.60750.90755.001815930013688299110
2016-12-0909:00748.00756.70747.70752.805918830044446469430
2016-12-0815:00746.10746.10746.10746.1075236005613357960
2016-12-0814:00740.90746.00739.30745.302496770018570528840
2016-12-0813:00742.00743.40740.60740.80108442008047344880
2016-12-0812:00738.20742.30737.00742.00111758008264621160
2016-12-0811:00741.00741.00736.30738.1073731005445811440
2016-12-0810:00741.60742.90736.20740.902322650017189828680
2016-12-0809:00740.00746.10738.10741.604220580031299642370
2016-12-0715:00734.40734.40734.40734.4091483006718511520
2016-12-0714:00733.90735.00731.70734.301977170014502090100
2016-12-0713:00733.90734.70731.40734.101604320011761664090
2016-12-0712:00728.40734.30727.90734.001839860013460818660
2016-12-0711:00724.80728.90724.80728.5069121005026807170
2016-12-0710:00728.80729.90724.10724.802111800015367003500
2016-12-0709:00723.00729.00718.70728.803910700028296061810
2016-12-0615:00716.20716.20716.20716.20123870008871569400
2016-12-0614:00716.00717.00715.10716.001751850012545878330
2016-12-0613:00718.00719.10714.90716.00128805009234060570
2016-12-0612:00717.00719.00712.30718.00137106009819989510
2016-12-0611:00716.60718.30715.70717.1064681004637139670
2016-12-0610:00718.50721.10716.30716.401554380011174805330
2016-12-0609:00722.70723.00712.90718.504651750033452481970
2016-12-0515:00708.70708.70708.70708.7055109003905574830
2016-12-0514:00708.30710.00706.90708.501817030012870403850
2016-12-0513:00706.00708.60704.10708.301582190011172749260
2016-12-0512:00708.70709.00702.40706.001758560012403407590
2016-12-0511:00707.50710.60706.80707.6063720004515150190
2016-12-0510:00709.70711.00705.40707.502345720016608694430
2016-12-0509:00715.00719.80704.70709.805847300041612245360
2016-12-0215:00726.10726.10726.10726.10103462007512375820
2016-12-0214:00716.90728.60716.80727.506907270049986676470
2016-12-0213:00720.90720.90710.30716.704430590031655768190
2016-12-0212:00720.00723.60716.50720.802219190015985649230
2016-12-0211:00717.80722.20717.80719.301955080014077500510
2016-12-0210:00712.30719.40710.80717.904013810028737588020
2016-12-0209:00699.10715.70695.70712.609222570065133645010
2016-12-0115:00687.10687.10687.10687.1069148004751159080
2016-12-0114:00687.90688.30683.30687.002482910017033489250
2016-12-0113:00691.70692.50686.90687.801494040010312228410
2016-12-0112:00692.90693.00688.00691.70111551007710572400
2016-12-0111:00692.20694.80691.20692.90105647007324900320
2016-12-0110:00687.10694.20685.90692.102899660020016511050
2016-12-0109:00690.00690.00681.90687.005649210038822392320

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog